CapMan Oyj B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	2.422	2.572	2.389	2.393	1.908	169,168
2022-09-23	2.403	2.447	2.360	2.418	1.927	206,394
2022-09-22	2.466	2.466	2.398	2.403	1.915	119,787
2022-09-21	2.485	2.553	2.442	2.466	1.966	138,635
2022-09-20	2.558	2.606	2.471	2.485	1.981	117,595
2022-09-19	2.572	2.606	2.534	2.539	2.023	88,674
2022-09-16	2.679	2.708	2.563	2.563	2.043	167,342
2022-09-15	2.727	2.727	2.679	2.679	2.135	62,099
2022-09-14	2.732	2.751	2.708	2.727	2.134	93,717
2022-09-13	2.765	2.770	2.708	2.718	2.126	100,860
2022-09-12	2.684	2.775	2.684	2.760	2.160	86,215
2022-09-09	2.718	2.751	2.680	2.680	2.097	44,673
2022-09-08	2.661	2.708	2.632	2.699	2.111	101,017
2022-09-07	2.613	2.661	2.580	2.651	2.074	98,234
2022-09-06	2.471	2.570	2.466	2.542	1.989	102,207
2022-09-05	2.542	2.580	2.509	2.556	2.000	87,924
2022-09-02	2.585	2.632	2.551	2.561	2.004	128,133
2022-09-01	2.627	2.651	2.594	2.618	2.048	112,637
2022-08-31	2.694	2.694	2.618	2.627	2.056	56,990
2022-08-30	2.642	2.684	2.613	2.627	2.056	40,203
2022-08-29	2.661	2.661	2.613	2.618	2.048	91,801
2022-08-26	2.684	2.737	2.665	2.670	2.089	63,007
2022-08-25	2.689	2.718	2.665	2.680	2.097	98,847
2022-08-24	2.727	2.732	2.689	2.689	2.104	73,211
2022-08-23	2.775	2.789	2.713	2.727	2.134	51,718
2022-08-22	2.770	2.789	2.718	2.775	2.171	54,191
2022-08-19	2.832	2.832	2.756	2.770	2.167	56,562
2022-08-18	2.794	2.822	2.784	2.798	2.190	31,302
2022-08-17	2.832	2.846	2.794	2.798	2.190	66,194
2022-08-16	2.841	2.865	2.817	2.832	2.216	71,451
2022-08-15	2.832	2.865	2.817	2.841	2.223	40,108
2022-08-12	2.827	2.865	2.822	2.827	2.212	94,794
2022-08-11	2.822	2.851	2.822	2.822	2.208	46,789
2022-08-10	2.836	2.836	2.784	2.817	2.204	90,078
2022-08-09	2.841	2.889	2.817	2.832	2.216	89,302
2022-08-08	2.832	2.846	2.817	2.836	2.219	68,917
2022-08-05	2.922	2.931	2.803	2.827	2.212	234,001
2022-08-04	2.988	3.031	2.908	2.936	2.297	237,989
2022-08-03	2.889	2.931	2.865	2.912	2.279	62,867
2022-08-02	2.860	2.884	2.827	2.874	2.249	70,389
2022-08-01	2.851	2.908	2.836	2.846	2.227	83,833
2022-07-29	2.817	2.874	2.817	2.851	2.230	84,300
2022-07-28	2.732	2.822	2.732	2.813	2.201	84,914
2022-07-27	2.737	2.756	2.732	2.732	2.137	108,767
2022-07-26	2.746	2.751	2.727	2.737	2.141	28,641
2022-07-25	2.746	2.751	2.722	2.746	2.149	46,298
2022-07-22	2.737	2.746	2.708	2.741	2.145	49,746
2022-07-21	2.689	2.746	2.684	2.718	2.126	49,351
2022-07-20	2.651	2.703	2.651	2.684	2.100	35,409
2022-07-19	2.646	2.680	2.623	2.651	2.074	31,121
2022-07-18	2.623	2.703	2.623	2.646	2.071	54,107
2022-07-15	2.718	2.718	2.585	2.618	2.048	117,319
2022-07-14	2.722	2.722	2.613	2.651	2.074	69,139
2022-07-13	2.737	2.737	2.675	2.703	2.115	54,246
2022-07-12	2.718	2.741	2.680	2.737	2.141	54,507
2022-07-11	2.722	2.741	2.694	2.703	2.115	71,331
2022-07-08	2.713	2.746	2.703	2.722	2.130	66,246
2022-07-07	2.675	2.718	2.675	2.694	2.108	41,062
2022-07-06	2.656	2.718	2.637	2.656	2.078	78,141
2022-07-05	2.651	2.684	2.613	2.656	2.078	39,568

← NewerPage 18 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-09	0.0600 EUR
2026-03-26	0.0600 EUR
2025-09-16	0.0700 EUR
2025-03-26	0.0700 EUR
2024-09-19	0.0400 EUR
2024-03-28	0.0600 EUR
2023-09-14	0.0400 EUR
2023-03-16	0.0500 EUR
2022-09-15	0.0500 EUR
2022-03-17	0.0600 EUR
2021-09-17	0.0600 EUR
2021-03-18	0.0600 EUR
2020-03-12	0.0400 EUR
2019-03-26	0.0600 EUR
2019-03-14	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.